|
Closing price on 2/19/2016
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
27,700 |
| Split-adjusted Price |
5.55 |
|
|
GSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2016
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.58
|
5.55
|
27,700
|
|
|
2/18/2016
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.64
|
5.59
|
33,260
|
|
|
2/17/2016
|
+0.20 / +1.38%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.57
|
5.55
|
58,890
|
|
|
2/16/2016
|
-0.30 / -2.03%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.54
|
5.48
|
39,120
|
|
|
2/15/2016
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.61
|
5.59
|
9,650
|
|
|
2/5/2016
|
+0.50 / +3.55%
|
14.10
|
14.70
|
14.10
|
14.60
|
14.43
|
5.52
|
59,170
|
|
|
2/4/2016
|
-0.30 / -2.08%
|
14.30
|
14.60
|
14.10
|
14.10
|
14.37
|
5.33
|
6,820
|
|
|
2/3/2016
|
+0.10 / +0.70%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.20
|
5.44
|
25,910
|
|
|
2/2/2016
|
+0.30 / +2.14%
|
13.90
|
14.30
|
13.80
|
14.30
|
14.15
|
5.40
|
22,900
|
|
|
2/1/2016
|
+0.10 / +0.72%
|
13.90
|
14.30
|
13.90
|
14.00
|
14.10
|
5.29
|
42,480
|
|
|
1/29/2016
|
-0.60 / -4.14%
|
14.50
|
14.70
|
13.60
|
13.90
|
13.87
|
5.25
|
226,020
|
|
|
1/28/2016
|
-0.50 / -3.33%
|
15.10
|
15.10
|
14.40
|
14.50
|
14.62
|
5.48
|
85,940
|
|
|
1/27/2016
|
-0.20 / -1.32%
|
15.20
|
15.30
|
14.80
|
15.00
|
15.06
|
5.67
|
107,940
|
|
|
1/26/2016
|
+0.20 / +1.33%
|
15.30
|
15.40
|
14.80
|
15.20
|
15.01
|
5.74
|
52,080
|
|
|
1/25/2016
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.12
|
5.67
|
93,290
|
|
|
1/22/2016
|
-0.20 / -1.32%
|
15.20
|
15.50
|
15.00
|
15.00
|
15.17
|
5.67
|
55,120
|
|
|
1/21/2016
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.22
|
5.74
|
53,610
|
|
|
1/20/2016
|
-0.10 / -0.65%
|
15.00
|
15.60
|
15.00
|
15.40
|
15.37
|
5.82
|
145,990
|
|
|
1/19/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.70
|
15.50
|
15.27
|
5.86
|
33,160
|
|
|
1/18/2016
|
-0.30 / -1.90%
|
15.50
|
15.50
|
14.80
|
15.50
|
14.99
|
5.86
|
136,100
|
|
|
1/15/2016
|
+0.10 / +0.64%
|
15.80
|
16.30
|
15.40
|
15.80
|
15.74
|
5.97
|
26,550
|
|
|
1/14/2016
|
-0.20 / -1.26%
|
15.60
|
15.80
|
15.50
|
15.70
|
15.61
|
5.93
|
70,340
|
|
|
1/13/2016
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.78
|
6.01
|
21,670
|
|
|
1/12/2016
|
+0.10 / +0.63%
|
15.70
|
16.10
|
15.70
|
16.00
|
15.87
|
6.05
|
32,760
|
|
|
1/11/2016
|
+0.00 / +0.00%
|
16.00
|
16.20
|
15.70
|
15.90
|
15.91
|
6.01
|
82,350
|
|
|
1/8/2016
|
+0.10 / +0.63%
|
15.50
|
16.20
|
15.50
|
15.90
|
15.86
|
6.01
|
147,240
|
|
|
1/7/2016
|
-0.20 / -1.25%
|
15.90
|
16.10
|
15.60
|
15.80
|
15.80
|
5.97
|
154,450
|
|
|
1/6/2016
|
-0.10 / -0.62%
|
15.90
|
16.40
|
15.90
|
16.00
|
16.06
|
6.05
|
83,170
|
|
|
1/5/2016
|
+0.50 / +3.21%
|
15.60
|
16.20
|
15.60
|
16.10
|
15.89
|
6.08
|
251,100
|
|
|
1/4/2016
|
+0.40 / +2.63%
|
15.20
|
15.70
|
15.20
|
15.60
|
15.40
|
5.89
|
55,390
|
|
|